Mercados españoles cerrados

Vera Bradley, Inc. (VRA)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
7,81-0,10 (-1,26%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
07 jun 2023 - 07 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
07 jun 20247,898,037,677,817,81375.305
06 jun 20248,008,007,857,917,91287.300
05 jun 20247,968,077,968,008,00228.500
04 jun 20248,148,147,907,947,94303.100
03 jun 20248,248,328,078,168,16284.300
31 may 20247,918,217,918,168,16412.400
30 may 20247,917,997,877,937,93395.700
29 may 20247,877,947,797,867,86305.400
28 may 20247,928,047,877,947,94212.600
24 may 20247,677,917,677,847,84137.500
23 may 20247,737,787,627,657,65167.800
22 may 20247,747,827,717,737,73217.300
21 may 20247,757,817,737,757,75251.000
20 may 20247,847,957,717,767,76306.000
17 may 20247,767,917,747,827,82232.800
16 may 20247,767,867,717,767,76209.000
15 may 20247,667,797,627,777,77176.200
14 may 20247,647,727,597,627,62235.900
13 may 20247,497,697,487,517,51211.900
10 may 20247,397,537,337,487,48198.000
09 may 20247,257,407,257,407,40182.300
08 may 20247,017,307,017,257,25188.900
07 may 20247,007,207,007,097,09147.600
06 may 20246,907,066,897,027,02137.100
03 may 20247,057,056,806,846,84227.100
02 may 20246,666,996,666,976,97282.900
01 may 20246,596,796,576,606,60167.900
30 abr 20246,736,756,586,596,59189.800
29 abr 20246,756,856,716,786,78216.000
26 abr 20246,696,836,666,756,75143.500
25 abr 20246,736,776,646,686,68165.900
24 abr 20246,586,876,576,816,81247.000
23 abr 20246,406,686,406,626,62242.600
22 abr 20246,446,546,416,436,43227.800
19 abr 20246,446,576,386,446,44269.700
18 abr 20246,406,566,366,476,47222.500
17 abr 20246,436,566,396,396,39199.500
16 abr 20246,346,476,206,386,38216.200
15 abr 20246,366,576,356,376,37259.000
12 abr 20246,506,586,346,356,35230.000
11 abr 20246,466,566,396,526,52208.500
10 abr 20246,406,626,396,476,47217.500
09 abr 20246,616,726,556,576,57250.700
08 abr 20246,776,806,576,596,59232.700
05 abr 20246,576,776,576,706,70290.900
04 abr 20246,616,716,536,576,57221.700
03 abr 20246,436,746,436,586,58261.300
02 abr 20246,686,686,506,516,51208.700
01 abr 20246,806,976,666,706,70331.100
28 mar 20246,506,926,466,806,80441.500
27 mar 20246,376,506,376,496,49257.800
26 mar 20246,486,496,356,376,37231.900
25 mar 20246,336,576,336,416,41356.800
22 mar 20246,366,406,206,296,29319.800
21 mar 20246,496,576,306,366,36293.600
20 mar 20246,216,516,216,496,49364.000
19 mar 20246,156,376,156,246,24408.100
18 mar 20246,386,406,136,146,14541.800
15 mar 20246,406,616,406,416,41508.600
14 mar 20246,106,525,986,416,41481.600
13 mar 20246,507,155,876,166,161.341.500
12 mar 20247,167,257,117,117,11385.200
11 mar 20247,387,387,177,177,17252.300
08 mar 20247,427,547,317,367,36292.600
07 mar 20247,587,647,407,407,40243.700
06 mar 20247,747,797,557,557,55220.500
05 mar 20247,767,837,707,717,71243.900
04 mar 20247,857,917,727,807,80297.900
01 mar 20247,807,877,747,817,81353.100
29 feb 20247,897,917,727,807,80193.400
28 feb 20247,807,807,687,787,78182.700
27 feb 20247,697,917,687,797,79449.300
26 feb 20247,467,657,387,627,62211.600
23 feb 20247,297,537,277,477,47261.900
22 feb 20247,417,467,277,297,29204.900
21 feb 20247,517,587,347,407,40160.300
20 feb 20247,647,747,507,507,50182.400
16 feb 20247,827,877,707,757,75201.600
15 feb 20247,747,987,717,877,87323.900
14 feb 20247,707,747,607,697,69148.000
13 feb 20247,727,767,587,617,61255.300
12 feb 20247,958,147,957,967,96287.700
09 feb 20247,918,027,837,927,92346.900
08 feb 20247,658,057,617,907,90289.300
07 feb 20247,677,697,587,627,62183.200
06 feb 20247,607,767,587,657,65153.700
05 feb 20247,807,817,557,637,63175.000
02 feb 20247,818,007,687,847,84242.000
01 feb 20247,717,897,597,877,87364.500
31 ene 20247,897,907,617,687,68294.000
30 ene 20247,817,917,767,907,90187.800
29 ene 20247,807,837,707,827,82169.600
26 ene 20247,777,857,697,807,80180.400
25 ene 20247,707,817,677,797,79170.800
24 ene 20247,727,777,517,607,60219.700
23 ene 20247,807,857,647,687,68185.700
22 ene 20247,457,747,447,737,73218.100
19 ene 20247,497,497,217,457,45381.600
18 ene 20247,487,537,127,467,46680.300
17 ene 20247,117,517,117,447,44488.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...